Clover Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 5, 2026	1.01	1.02	0.98	1.00	1.00	-3.40%	62,896
Oct 2, 2026	1.04	1.04	0.99	1.03	1.03	-1.44%	65,121
Oct 1, 2026	1.05	1.05	1.01	1.05	1.05	-	1,070,949
Sep 30, 2026	1.02	1.06	1.00	1.05	1.05	3.98%	231,304
Sep 29, 2026	1.00	1.05	1.00	1.01	1.01	0.50%	25,867
Sep 28, 2026	1.11	1.11	1.00	1.00	1.00	-7.41%	228,372
Sep 25, 2026	0.99	1.08	0.99	1.08	1.08	10.20%	488,217
Sep 24, 2026	0.94	0.99	0.91	0.98	0.98	7.10%	1,288,161
Sep 23, 2026	0.98	1.00	0.91	0.92	0.92	-3.68%	196,264
Sep 22, 2026	0.87	0.95	0.86	0.95	0.95	9.83%	73,925
Sep 21, 2026	0.87	0.87	0.85	0.87	0.87	2.98%	25,308
Sep 18, 2026	0.86	0.87	0.84	0.84	0.84	-2.33%	222,957
Sep 17, 2026	0.86	0.86	0.84	0.86	0.86	1.18%	79,908
Sep 16, 2026	0.90	0.90	0.85	0.85	0.85	-3.41%	85,770
Sep 15, 2026	0.86	0.91	0.86	0.88	0.88	2.33%	66,059
Sep 14, 2026	0.90	0.90	0.85	0.86	0.86	-4.44%	22,890
Sep 11, 2026	0.89	0.90	0.86	0.90	0.90	-4.26%	33,165
Sep 10, 2026	0.93	0.94	0.89	0.94	0.94	1.08%	72,074
Sep 9, 2026	0.94	0.95	0.92	0.93	0.93	-2.11%	47,283
Sep 8, 2026	0.95	0.95	0.94	0.95	0.95	-	78,912
Sep 7, 2026	0.93	0.97	0.93	0.95	0.95	-	77,439
Sep 4, 2026	0.89	0.96	0.87	0.95	0.95	7.34%	117,767
Sep 3, 2026	0.91	0.91	0.87	0.89	0.89	1.72%	15,479
Sep 1, 2026	0.92	0.92	0.87	0.87	0.87	-4.92%	26,873
Aug 31, 2026	0.94	0.97	0.91	0.92	0.92	-6.15%	11,960
Aug 28, 2026	0.91	0.98	0.91	0.98	0.98	7.73%	18,009
Aug 27, 2026	0.89	0.91	0.89	0.91	0.91	1.69%	41,001
Aug 26, 2026	0.90	0.90	0.87	0.89	0.89	-1.93%	56,202
Aug 25, 2026	0.91	0.98	0.90	0.91	0.91	-0.27%	18,384
Aug 24, 2026	0.95	0.95	0.90	0.91	0.91	1.11%	5,064
Aug 21, 2026	0.93	0.94	0.90	0.90	0.90	-2.70%	20,868
Aug 20, 2026	0.91	0.95	0.91	0.93	0.93	1.65%	5,020
Aug 19, 2026	0.94	0.94	0.90	0.91	0.91	-0.55%	5,710
Aug 18, 2026	0.96	0.96	0.92	0.92	0.92	-2.14%	741
Aug 17, 2026	0.96	0.96	0.92	0.94	0.94	-1.58%	51,022
Aug 14, 2026	0.97	0.97	0.92	0.95	0.95	0.53%	89,236
Aug 13, 2026	0.99	0.99	0.93	0.95	0.95	-4.06%	94,981
Aug 12, 2026	1.00	1.00	0.96	0.99	0.99	-1.50%	71,539
Aug 11, 2026	0.98	1.00	0.98	1.00	1.00	1.01%	49,144
Aug 10, 2026	0.96	0.99	0.95	0.99	0.99	3.13%	151,019
Aug 7, 2026	0.96	0.96	0.96	0.96	0.96	-	10,011
Aug 6, 2026	0.93	0.96	0.93	0.96	0.96	-	24,381
Aug 5, 2026	0.94	0.96	0.94	0.96	0.96	2.13%	9,072
Aug 4, 2026	0.95	0.95	0.94	0.94	0.94	-	2,049
Aug 3, 2026	0.96	0.96	0.94	0.94	0.94	-2.08%	49,994
Jul 31, 2026	0.94	0.96	0.94	0.96	0.96	1.59%	51,455
Jul 30, 2026	0.93	0.95	0.92	0.95	0.95	2.16%	523,125
Jul 29, 2026	0.92	0.93	0.91	0.93	0.93	1.09%	18,113
Jul 28, 2026	0.94	0.94	0.92	0.92	0.92	-2.14%	4,681
Jul 27, 2026	0.88	0.94	0.88	0.94	0.94	6.25%	74,895